Homepage - IEX Beursspel
Inloggen
Aanmelden
Login with Facebook
Home
Portefeuilles
Mijn Portefeuilles
Mijn Watchlist
Handelen
Spelportefeuilles
Vrije portefeuilles
Optiecompetitie
Klassementen
Prijzenspel
Leagues
Informatie
Prijzen
Regels
Veelgestelde Vragen
Nieuws
Forum
Zoeken
Home
»
Koersen
Londen
Terug naar overzicht
FTSE 100
FTSE 250
FTSE AIM
FTSE Fledgling
FTSE SmallCap
FTSE techMARK
FTSE 100
Naam
Huidig
Verschil
Bied
Laat
Datum
3I GROUP PLC
2.048,00
-32,00
-1,54%
2.047,00
2.049,00
13:19
Handelen
ADMIRAL GROUP PLC
2.346,00
-40,00
-1,68%
2.345,00
2.346,00
13:17
Handelen
AIRTEL AFRICA PLC
126,40
+1,20
+0,96%
126,00
126,40
13:19
Handelen
ANGLO AMERICAN PLC
2.281,50
+9,50
+0,42%
2.281,00
2.282,00
13:19
Handelen
ANTOFAGASTA PLC
1.447,00
+12,50
+0,87%
1.446,50
1.447,50
13:16
Handelen
ASHTEAD GROUP PLC
5.010,00
-12,00
-0,24%
5.008,00
5.012,00
13:20
Handelen
ASSOCIATED BRITISH FOODS PLC
2.069,00
-7,00
-0,34%
2.067,00
2.069,00
13:16
Handelen
ASTRAZENECA PLC
10.972,00
-148,00
-1,33%
10.970,00
10.974,00
13:19
Handelen
AUTO TRADER GROUP PLC
613,40
-6,40
-1,03%
613,00
613,40
13:19
Handelen
AVIVA PLC
389,10
-2,60
-0,66%
389,00
389,20
13:19
Handelen
B & M EUROP.VALUE RETAIL S.A.
573,60
-13,80
-2,35%
573,40
573,80
13:19
Handelen
BAE SYSTEMS PLC
1.010,50
+10,00
+1,00%
1.010,00
1.011,00
13:19
Handelen
BARCLAYS PLC
159,46
+0,42
+0,26%
159,46
159,52
13:19
Handelen
BARRATT DEVELOPMENTS PLC
436,60
-5,40
-1,22%
436,50
436,80
13:19
Handelen
BEAZLEY PLC
542,50
-9,00
-1,63%
542,00
543,00
13:09
Handelen
BERKELEY GROUP HOLDINGS PLC
4.065,00
-48,00
-1,17%
4.061,00
4.065,00
13:19
Handelen
BP PLC
532,50
-0,50
-0,09%
532,50
532,70
13:19
Handelen
BRITISH AMERICAN TOBACCO PLC
2.578,00
-1,50
-0,06%
2.577,50
2.578,00
13:19
Handelen
BT GROUP PLC
117,45
+0,45
+0,38%
117,45
117,55
13:18
Handelen
BUNZL PLC
2.902,00
-35,00
-1,19%
2.902,00
2.903,00
13:19
Handelen
BURBERRY GROUP PLC
1.891,50
-18,50
-0,97%
1.891,50
1.893,00
13:18
Handelen
CENTRICA PLC
155,30
+0,40
+0,26%
155,25
155,35
13:15
Handelen
COCA-COLA HBC AG
2.248,00
-9,00
-0,40%
2.248,00
2.249,00
13:18
Handelen
COMPASS GROUP PLC
2.001,00
-8,00
-0,40%
2.000,00
2.001,00
13:19
Handelen
CONVATEC GROUP PLC
216,00
-2,20
-1,01%
216,00
216,20
13:18
Handelen
CRODA INTERNATIONAL PLC
4.853,00
-44,00
-0,90%
4.852,00
4.855,00
13:19
Handelen
DCC PLC
4.556,00
-71,00
-1,53%
4.555,00
4.558,00
13:19
Handelen
DECHRA PHARMACEUTICALS PLC
3.792,00
-6,00
-0,16%
3.792,00
3.794,00
13:19
Handelen
DIAGEO PLC
3.031,50
-5,50
-0,18%
3.031,00
3.032,00
13:19
Handelen
DIPLOMA PLC
2.938,00
-62,00
-2,07%
2.934,00
2.938,00
13:16
Handelen
DS SMITH PLC
287,10
-1,70
-0,59%
286,90
287,10
13:19
Handelen
ENTAIN PLC
938,40
+2,40
+0,26%
938,20
938,80
13:19
Handelen
EXPERIAN PLC
2.656,00
-43,00
-1,59%
2.655,00
2.657,00
13:19
Handelen
F&C INVESTMENT TRUST PLC
875,00
-8,00
-0,91%
875,00
876,00
11:51
Handelen
FLUTTER ENTERTAINMENT PLC
13.305,00
-120,00
-0,89%
13.300,00
13.310,00
13:18
Handelen
FRASERS GROUP PLC
804,00
-5,00
-0,62%
804,00
805,00
13:19
Handelen
FRESNILLO PLC
544,00
-8,00
-1,45%
544,00
545,00
13:16
Handelen
GLENCORE PLC
470,60
-0,10
-0,02%
470,45
470,60
13:19
Handelen
GSK PLC
1.479,60
-13,80
-0,92%
1.479,60
1.479,80
13:19
Handelen
HALMA PLC
1.918,00
-24,00
-1,24%
1.918,00
1.919,00
13:18
Handelen
HARGREAVES LANSDOWN PLC
761,00
-10,80
-1,40%
760,60
761,40
13:19
Handelen
HIKMA PHARMACEUTICALS PLC
2.064,00
-29,00
-1,39%
2.063,00
2.065,00
13:12
Handelen
HOWDEN JOINERY GROUP PLC
729,20
-8,80
-1,19%
728,80
729,60
13:19
Handelen
HSBC HOLDINGS PLC
646,90
+0,40
+0,06%
646,80
647,10
13:19
Handelen
IMI PLC
1.560,00
-14,00
-0,89%
1.560,00
1.561,00
13:18
Handelen
IMPERIAL BRANDS PLC
1.666,00
-10,50
-0,63%
1.665,50
1.666,50
13:18
Handelen
INFORMA PLC
744,00
-9,20
-1,22%
743,80
744,00
13:18
Handelen
INTERCONTINENTAL HOTELS GROUP
6.174,00
+96,00
+1,58%
6.172,00
6.176,00
13:19
Handelen
INTERNAT. CONS. AIRL. GROUP SA
149,25
+0,75
+0,51%
149,20
149,25
13:18
Handelen
INTERTEK GROUP PLC
4.112,00
-21,00
-0,51%
4.111,00
4.113,00
13:19
Handelen
JD SPORTS FASHION PLC
150,30
+0,20
+0,13%
150,20
150,35
13:19
Handelen
KINGFISHER PLC
220,40
-3,50
-1,56%
220,20
220,40
13:19
Handelen
Land Securities Group PLC
593,80
+0,60
+0,10%
593,00
593,60
13:19
Handelen
LEGAL & GENERAL GROUP PLC
221,30
-1,60
-0,72%
221,30
221,40
13:19
Handelen
LLOYDS BANKING GROUP PLC
44,21
-0,21
-0,47%
44,20
44,21
13:19
Handelen
LONDON STOCK EXCHANGE GROUPPLC
8.165,00
-79,00
-0,96%
8.164,00
8.168,00
13:17
Handelen
M&G PLC
197,10
+0,50
+0,25%
196,90
197,15
13:15
Handelen
MARKS & SPENCER GROUP PLC
236,70
-0,40
-0,17%
236,60
236,70
13:19
Handelen
MELROSE INDUSTRIES PLC
469,40
+0,40
+0,09%
469,30
469,50
13:19
Handelen
MONDI PLC
1.373,00
-1,00
-0,07%
1.371,50
1.372,50
13:19
Handelen
National Grid PLC
977,00
-4,00
-0,41%
976,80
977,20
13:19
Handelen
NATWEST GROUP PLC
232,90
-2,80
-1,19%
232,80
233,00
13:18
Handelen
NEXT PLC
7.304,00
-28,00
-0,38%
7.304,00
7.306,00
13:19
Handelen
OCADO GROUP PLC
600,20
-4,00
-0,66%
599,60
600,40
13:19
Handelen
PEARSON PLC
863,60
-7,70
-0,88%
863,40
863,80
13:19
Handelen
PERSHING SQUARE HOLDINGS LTD.
2.996,00
+16,00
+0,54%
2.994,00
3.000,00
12:35
Handelen
PHOENIX GROUP HOLDINGS PLC
477,90
-3,90
-0,81%
477,80
478,20
13:19
Handelen
PRUDENTIAL PLC
878,60
-13,40
-1,50%
878,40
879,00
13:19
Handelen
RECKITT BENCKISER GROUP
5.786,00
-18,00
-0,31%
5.786,00
5.788,00
13:19
Handelen
RELX PLC
2.750,00
-32,00
-1,15%
2.749,00
2.751,00
13:19
Handelen
RENTOKIL INITIAL PLC
599,00
-10,80
-1,77%
599,00
599,40
13:18
Handelen
RIGHTMOVE PLC
557,80
-5,00
-0,89%
557,60
558,00
13:19
Handelen
RIO TINTO PLC
5.186,00
-3,00
-0,06%
5.185,00
5.187,00
13:19
Handelen
ROLLS ROYCE HOLDINGS PLC
219,40
-1,90
-0,86%
219,30
219,50
13:14
Handelen
RS GROUP PLC
1.039,00
0,00
0,00%
0,00
0,00
mei '22
Handelen
SAGE GROUP PLC, THE
979,80
-11,20
-1,13%
979,60
980,20
13:19
Handelen
SAINSBURY PLC, J.
251,90
-1,90
-0,75%
251,80
252,00
13:19
Handelen
SCHRODERS PLC
403,80
-3,90
-0,96%
403,70
404,00
13:19
Handelen
SCOTTISH MORTGAGE INV.TR. PLC
668,60
-2,20
-0,33%
669,40
669,80
13:05
Handelen
SEGRO PLC
717,80
-2,60
-0,36%
717,20
717,80
13:19
Handelen
SEVERN TRENT PLC
2.384,00
+8,00
+0,34%
2.383,00
2.385,00
13:19
Handelen
SHELL PLC
2.626,00
+13,00
+0,50%
2.626,00
2.626,50
13:19
Handelen
SMITH & NEPHEW PLC
1.005,50
-20,00
-1,95%
1.004,50
1.005,50
13:19
Handelen
SMITHS GROUP PLC
1.622,50
-2,50
-0,15%
1.622,00
1.623,00
13:19
Handelen
SMURFIT KAPPA GROUP PLC
2.716,00
-18,00
-0,66%
2.714,00
2.718,00
13:19
Handelen
SPIRAX-SARCO ENGINEERING PLC
9.418,00
-132,00
-1,38%
9.416,00
9.424,00
13:17
Handelen
SSE PLC
1.597,00
-16,00
-0,99%
1.596,50
1.597,50
13:19
Handelen
ST. JAMES'S PLACE PLC
821,40
-11,60
-1,39%
820,40
821,40
13:19
Handelen
STANDARD CHARTERED PLC
763,60
+4,80
+0,63%
763,60
763,80
13:19
Handelen
TAYLOR WIMPEY PLC
116,65
-1,15
-0,98%
116,60
116,70
13:19
Handelen
TESCO PLC
264,25
-0,55
-0,21%
264,20
264,30
13:19
Handelen
UNILEVER PLC
4.041,50
-25,00
-0,61%
4.041,00
4.041,50
13:19
Handelen
UNITE GROUP PLC
901,50
-2,50
-0,28%
901,00
902,00
13:19
Handelen
UNITED UTILITIES GROUP PLC
963,40
+13,20
+1,39%
963,00
963,40
13:19
Handelen
Vodafone Group PLC
78,01
+1,26
+1,64%
78,01
78,04
13:19
Handelen
WEIR GROUP PLC, THE
1.900,50
-14,00
-0,73%
1.899,50
1.901,50
13:19
Handelen
WHITBREAD PLC
3.473,50
+5,50
+0,16%
3.472,00
3.474,00
13:18
Handelen
WPP PLC
723,60
-11,60
-1,58%
723,60
724,00
13:14
Handelen
FTSE 250
Naam
Huidig
Verschil
Bied
Laat
Datum
3I INFRASTRUCTURE PLC
302,00
-3,25
-1,06%
302,00
303,50
13:13
Handelen
4IMPRINT GROUP PLC
5.290,00
+30,00
+0,57%
5.280,00
5.300,00
13:10
Handelen
888 HOLDINGS PLC
98,30
-3,40
-3,34%
98,00
98,60
13:17
Handelen
A.G. BARR PLC
497,00
+6,50
+1,33%
494,50
497,00
12:57
Handelen
ABERFORTH SMALLER COS TR. PLC
1.234,00
-2,00
-0,16%
1.234,00
1.244,00
12:50
Handelen
ABRDN PLC
276,90
0,00
0,00%
0,00
0,00
jul '21
Handelen
AJ BELL PLC
271,60
-3,60
-1,31%
271,00
271,80
13:11
Handelen
ALLIANCE TRUST PLC
1.042,00
+2,00
+0,19%
1.040,00
1.042,00
13:09
Handelen
ALLIANZ TECHNOLOGY TRUST PLC
262,00
-1,50
-0,57%
259,50
262,50
12:45
Handelen
Apax Global Alpha Ltd
162,40
0,00
0,00%
0,00
167,40
29 sep
Handelen
ASCENTIAL PLC
206,20
-4,20
-2,00%
205,60
206,40
13:08
Handelen
ASHMORE GROUP PLC
189,50
+0,70
+0,37%
189,20
190,00
13:19
Handelen
ASSURA PLC
42,48
+0,10
+0,24%
42,46
42,52
13:19
Handelen
ASTON MARTIN LAGONDA GLOBAL HO
277,80
-10,20
-3,54%
277,80
278,60
13:19
Handelen
AUCTION TECHNOLOGY GROUP PLC
659,00
+2,00
+0,30%
655,00
659,00
13:13
Handelen
AVI GLOBAL TRUST PLC
201,50
0,00
0,00%
200,50
201,00
11:40
Handelen
BABCOCK INTERNATIONAL GRP PLC
412,20
-3,40
-0,82%
412,00
412,80
12:59
Handelen
BAILLIE GIFFORD JAPAN TR. PLC
695,00
0,00
0,00%
694,00
699,00
12:06
Handelen
BAKKAVOR GROUP PLC
94,80
0,00
0,00%
93,40
96,00
29 sep
Handelen
BALANCED COMMERCIAL PROP.TRUST
68,00
-0,50
-0,73%
67,70
68,40
13:18
Handelen
BALFOUR BEATTY PLC
319,40
-2,80
-0,87%
319,20
319,60
13:17
Handelen
BANKERS INVESTMENT TRUST PLC
96,40
-0,50
-0,52%
96,40
97,10
11:40
Handelen
BBGI GLOBAL INFRASTRUCTURE S.A
135,00
0,00
0,00%
133,00
0,00
28 sep
Handelen
BELLEVUE HEALTHCARE TRUST PLC
138,00
+0,80
+0,58%
136,80
138,00
11:25
Handelen
BELLWAY PLC
2.268,00
-18,00
-0,79%
2.268,00
2.270,00
13:19
Handelen
BH MACRO LTD.
355,50
0,00
0,00%
0,00
361,00
29 sep
Handelen
BIG YELLOW GROUP PLC
943,50
-5,00
-0,53%
941,50
944,00
13:10
Handelen
BANK OF GEORGIA GROUP PLC
3.665,00
-25,00
-0,68%
3.670,00
3.680,00
12:43
Handelen
BLACKROCK SMALLER CIES TR.PLC
1.251,00
0,00
0,00%
1.248,00
1.252,00
11:57
Handelen
BLACKROCK THROGMORTON TR. PLC
571,00
-1,00
-0,17%
570,00
573,00
12:43
Handelen
BLACKROCK WORLD MINING TRUST
590,00
+1,00
+0,17%
588,00
592,00
12:31
Handelen
BLUEFIELD SOLAR INCOME FD LTD.
118,60
0,00
0,00%
0,00
118,80
29 sep
Handelen
BMO GLOBAL SMALLER COS PLC
138,80
0,00
0,00%
0,00
0,00
jun '22
Handelen
BODYCOTE PLC
653,00
0,00
0,00%
652,50
654,00
13:10
Handelen
BLACKROCK GREAT.EUROPE INV.TR.
497,50
-4,50
-0,90%
493,50
497,00
12:17
Handelen
BRIDGEPOINT ADVISERS GROUP PLC
188,60
-4,60
-2,38%
188,50
189,10
13:02
Handelen
BRITISH LAND CO. PLC, THE
316,60
-1,90
-0,60%
316,60
316,80
13:19
Handelen
BRITVIC PLC
875,50
-2,00
-0,23%
875,00
876,50
13:19
Handelen
BYTES TECHNOLOGY GROUP PLC
490,60
-8,60
-1,72%
491,00
493,60
13:07
Handelen
C&C GROUP PLC
140,00
+0,80
+0,57%
139,60
140,60
13:16
Handelen
CALEDONIA INVESTMENTS PLC
3.435,00
+55,00
+1,63%
3.335,00
3.435,00
10:35
Handelen
CAPITAL GEARING TRUST PLC
4.570,00
-30,00
-0,65%
4.570,00
4.590,00
12:47
Handelen
CARNIVAL PLC
990,20
-8,00
-0,80%
988,20
991,80
13:19
Handelen
Centamin PLC
83,75
+0,10
+0,12%
83,60
83,75
13:03
Handelen
CHEMRING GROUP PLC
278,50
+1,50
+0,54%
277,00
278,00
11:56
Handelen
CITY OF LONDON INV. TRUST PLC
395,00
-2,00
-0,50%
395,00
396,00
13:08
Handelen
CLARKSON PLC
2.765,00
+20,00
+0,73%
2.760,00
2.775,00
12:19
Handelen
CLOSE BROTHERS GROUP PLC
870,50
-20,50
-2,30%
869,00
871,00
13:10
Handelen
CLS HOLDINGS PLC
119,00
-0,80
-0,67%
118,80
122,00
12:07
Handelen
COATS GROUP PLC
73,10
-0,70
-0,95%
73,00
73,20
13:11
Handelen
COMPUTACENTER PLC
2.522,00
-20,00
-0,79%
2.520,00
2.522,00
13:19
Handelen
CRANSWICK PLC
3.558,00
-14,00
-0,39%
3.556,00
3.562,00
13:09
Handelen
CREST NICHOLSON HOLDINGS PLC
175,90
+0,50
+0,29%
175,50
176,10
13:08
Handelen
DERWENT LONDON PLC
1.929,00
-10,00
-0,52%
1.927,00
1.931,00
13:19
Handelen
DIRECT LINE INSURANCE GRP PLC
171,35
-1,10
-0,64%
171,30
171,50
13:19
Handelen
DISCOVERIE GROUP PLC
666,00
-8,00
-1,19%
665,00
668,00
13:04
Handelen
DIVERSIFIED ENERGY COMPANY PLC
125,20
0,00
0,00%
0,00
0,00
mei '21
Handelen
DIVERSIFIED ENERGY COMPANY PLC
81,40
+0,40
+0,49%
81,25
81,45
13:10
Handelen
DOMINO'S PIZZA GROUP PLC
374,60
-2,60
-0,69%
374,60
375,40
13:17
Handelen
DR. MARTENS PLC
140,40
-1,90
-1,34%
140,40
140,80
13:12
Handelen
DRAX GROUP PLC
445,30
+6,70
+1,53%
444,90
445,70
13:18
Handelen
DUNELM GROUP PLC
1.055,00
0,00
0,00%
1.055,00
1.057,00
13:09
Handelen
EASYJET PLC
432,70
+2,80
+0,65%
432,60
432,90
13:18
Handelen
EDINBURGH INVESTMENT TRUST PLC
665,00
-2,00
-0,30%
664,00
667,00
12:30
Handelen
EDINBURGH WORLDWIDE INV.TR.PLC
139,40
-1,00
-0,71%
0,00
139,80
12:32
Handelen
ELEMENTIS PLC
122,20
-3,00
-2,40%
122,00
122,60
13:07
Handelen
EMPIRIC STUDENT PROPERTY PLC
89,90
0,00
0,00%
89,50
90,00
12:41
Handelen
ENERGEAN PLC
1.157,00
+12,00
+1,05%
1.155,00
1.158,00
13:12
Handelen
ESSENTRA PLC
165,00
+2,20
+1,35%
164,40
165,20
13:19
Handelen
EUROPEAN OPPORTUNITIES TR. PLC
838,50
0,00
0,00%
0,00
0,00
nov '21
Handelen
FDM GROUP (HOLDINGS) PLC
516,00
-4,00
-0,77%
515,00
518,00
13:16
Handelen
Ferrexpo PLC
76,25
+0,55
+0,73%
76,40
76,70
12:56
Handelen
FIDELITY EMERGING MARKETS LTD.
866,00
0,00
0,00%
0,00
0,00
okt '21
Handelen
FIDELITY CHINA SPEC.SITUATIONS
212,00
+0,75
+0,36%
211,00
213,00
11:43
Handelen
FIDELITY EUROPEAN TRUST PLC
333,50
-3,25
-0,97%
333,00
334,00
12:31
Handelen
FIDELITY SPECIAL VALUES PLC
272,50
-0,50
-0,18%
271,50
272,00
13:05
Handelen
FINSBURY GRWTH & INC.TRUST PLC
842,00
-7,00
-0,82%
841,00
846,00
13:18
Handelen
FIRSTGROUP PLC
155,30
+3,60
+2,37%
155,30
155,70
13:01
Handelen
FISHER AND SONS PLC, JAMES
329,50
0,00
0,00%
322,00
332,50
29 sep
Handelen
FORESIGHT SOLAR FUND LTD
92,00
-0,50
-0,54%
91,60
92,50
12:31
Handelen
FUTURE PLC
894,50
+1,50
+0,17%
894,50
897,00
13:19
Handelen
GAMES WORKSHOP GROUP PLC
10.480,00
-120,00
-1,13%
10.480,00
10.490,00
13:10
Handelen
GCP INFRASTRUCTURE INVEST.LTD.
68,40
+0,40
+0,59%
0,00
68,30
11:27
Handelen
GENUIT GROUP PLC
574,00
0,00
0,00%
0,00
0,00
apr '21
Handelen
GENUS PLC
2.094,00
-2,00
-0,10%
2.092,00
2.100,00
13:14
Handelen
GRAFTON GROUP PLC
899,50
-9,20
-1,01%
898,70
900,20
13:19
Handelen
GRAINGER PLC
233,20
-1,80
-0,77%
232,60
233,20
13:10
Handelen
GREAT PORTLAND ESTATES PLC
734,00
0,00
0,00%
0,00
0,00
feb '22
Handelen
GREENCOAT U.K. WIND PLC
138,90
-1,50
-1,07%
138,80
139,00
12:59
Handelen
GREGGS PLC
2.484,00
+22,00
+0,89%
2.482,00
2.488,00
13:18
Handelen
HAMMERSON PLC
25,38
+0,05
+0,20%
25,36
25,40
13:08
Handelen
HARBOUR ENERGY PLC
261,60
+2,70
+1,04%
261,30
261,70
13:19
Handelen
HARBOURVEST GLOBAL PRIVATE EQ.
2.297,50
+7,50
+0,33%
2.290,00
2.305,00
12:55
Handelen
HAYS PLC
109,00
-0,90
-0,82%
108,90
109,10
13:11
Handelen
HELIOS TOWERS PLC
75,55
+1,43
+1,92%
75,40
76,45
13:13
Handelen
HENDERSON SMALL.COS INV.TR.PLC
710,00
-3,00
-0,42%
709,00
711,00
13:01
Handelen
HERALD INVESTMENT TRUST PLC
1.718,00
-6,00
-0,35%
1.712,00
1.722,00
13:11
Handelen
HGCAPITAL TRUST PLC
382,00
-10,00
-2,55%
382,00
386,00
13:15
Handelen
HICL INFRASTRUCTURE PLC
123,00
-1,00
-0,81%
122,80
123,40
13:04
Handelen
HILL & SMITH PLC
1.750,00
+30,00
+1,74%
1.744,00
1.752,00
12:56
Handelen
Hilton Food Group PLC
721,00
+4,00
+0,56%
719,00
723,00
12:59
Handelen
HIPGNOSIS SONGS FUNDS LTD
80,20
0,00
0,00%
79,90
80,50
29 sep
Handelen
HISCOX LTD.
990,00
-17,00
-1,69%
989,50
990,50
13:19
Handelen
HUNTING PLC
306,00
-0,50
-0,16%
305,00
306,00
13:09
Handelen
IBSTOCK PLC
142,70
-0,20
-0,14%
142,90
144,20
13:02
Handelen
ICG ENTERPRISE TRUST PLC
1.196,00
+2,00
+0,17%
1.190,00
1.202,00
13:09
Handelen
IG GROUP HOLDINGS PLC
638,00
-10,50
-1,62%
637,50
638,50
13:14
Handelen
IMPAX ENVIRONMENTAL MKTS PLC
368,00
-2,50
-0,67%
367,50
368,50
12:55
Handelen
INCHCAPE PLC
752,00
-11,00
-1,44%
751,50
752,00
13:10
Handelen
INDIVIOR PLC
1.751,00
-46,00
-2,56%
1.749,00
1.752,00
13:18
Handelen
INTEGRAFIN HOLDINGS PLC
238,00
-1,00
-0,42%
237,80
238,20
13:09
Handelen
INTERMEDIATE CAPITAL GRP PLC
1.360,50
-26,50
-1,91%
1.360,00
1.361,00
13:19
Handelen
INTL PUBLIC PARTNERSHIPS LTD.
123,40
-0,80
-0,64%
123,40
123,80
13:05
Handelen
INTL. DISTRIBUTIONS SVCS. PLC
263,20
+1,50
+0,57%
263,20
263,60
13:09
Handelen
INVESTEC PLC
471,50
-11,30
-2,34%
471,40
471,70
13:19
Handelen
IP GROUP PLC
52,50
-0,30
-0,57%
52,30
52,70
12:20
Handelen
ITV PLC
70,34
-0,54
-0,76%
70,34
70,42
13:19
Handelen
IWG PLC
142,60
+0,70
+0,49%
142,90
143,30
13:08
Handelen
JLEN ENVIRONMENTAL ASS.GR.LTD.
98,50
0,00
0,00%
98,80
99,00
29 sep
Handelen
JOHN WOOD GROUP PLC
152,60
-1,80
-1,17%
152,50
152,80
13:07
Handelen
JOHNSON, MATTHEY PLC
1.624,50
-7,00
-0,43%
1.624,00
1.625,50
13:19
Handelen
JPMORGAN AMERICAN INVESTM.TR.
803,50
-2,50
-0,31%
0,00
0,00
12:43
Handelen
JPMF EMERGING MKTS INVT TR PLC
101,40
-1,60
-1,55%
101,40
102,00
12:43
Handelen
JPMORGAN EUROPEAN DISC.TRUST
496,00
0,00
0,00%
0,00
0,00
jun '21
Handelen
JPMORGAN INDIAN INVT TRUST PLC
860,00
0,00
0,00%
860,00
866,00
11:24
Handelen
JPMORGAN JAPANESE INVT TR PLC
459,50
-2,00
-0,43%
0,00
460,50
12:49
Handelen
JPMORGAN GLOBAL GWTH&INCOM.PLC
467,75
+0,25
+0,05%
0,00
469,00
13:00
Handelen
JTC PLC
729,50
0,00
0,00%
729,00
731,50
13:11
Handelen
JUPITER FUND MANAGEMENT PLC
95,15
-1,50
-1,55%
95,00
95,80
13:11
Handelen
JUST GROUP PLC
71,50
-0,75
-1,04%
71,50
71,80
13:09
Handelen
KAINOS GROUP PLC
1.139,00
-17,00
-1,47%
1.135,00
1.140,00
13:16
Handelen
KELLER GROUP PLC
754,00
-1,50
-0,20%
754,00
757,00
13:06
Handelen
LANCASHIRE HOLDINGS LTD.
585,00
-6,00
-1,02%
584,50
586,50
13:10
Handelen
LAW DEBENTURE CORP. PLC
803,00
-6,00
-0,74%
0,00
0,00
12:57
Handelen
LIONTRUST ASSET MANAGEMENT PLC
601,50
-7,50
-1,23%
601,00
605,00
13:13
Handelen
LONDONMETRIC PROPERTY PLC
172,40
-0,70
-0,40%
172,30
172,60
13:19
Handelen
LXI REIT PLC
90,65
-0,85
-0,93%
90,60
90,90
13:13
Handelen
MAN GROUP PLC
224,35
+0,95
+0,43%
224,30
224,50
13:19
Handelen
MARSHALLS PLC
254,80
+2,60
+1,03%
254,20
255,00
13:08
Handelen
THE MERCANTILE INVESTM. TRUST
194,20
-1,60
-0,82%
194,20
194,60
13:14
Handelen
MERCHANTS TRUST PLC
539,00
-2,00
-0,37%
538,00
540,00
11:50
Handelen
MITCHELLS & BUTLERS PLC
222,80
-3,60
-1,59%
222,20
224,40
12:56
Handelen
MITIE GROUP PLC
102,80
-0,40
-0,39%
102,60
103,00
12:31
Handelen
MOBICO GROUP PLC
91,30
+1,90
+2,13%
91,35
91,50
13:16
Handelen
MONEYSUPERMARKET.COM GROUP PLC
241,40
-2,60
-1,07%
241,00
241,80
13:12
Handelen
MONKS INVESTMENT TRUST, THE
940,00
-2,00
-0,21%
939,00
943,00
11:48
Handelen
MOONPIG GROUP PLC
169,50
+5,10
+3,10%
169,10
170,00
13:17
Handelen
MORGAN ADVANCED MATERIALS PLC
245,00
-1,00
-0,41%
244,00
245,50
11:46
Handelen
MORGAN SINDALL GROUP PLC
2.035,00
-25,00
-1,21%
2.030,00
2.040,00
12:02
Handelen
MURRAY INCOME TRUST PLC
822,00
-7,00
-0,84%
821,00
823,00
11:26
Handelen
MURRAY INTERNATIONAL TRUST PLC
238,00
0,00
0,00%
238,00
239,00
10:29
Handelen
NB PRIVATE EQUITY PARTNERS LTD
1.622,00
+28,00
+1,76%
1.586,00
1.622,00
13:07
Handelen
NETWORK INTERNAT. HLDG LTD.
390,80
+0,20
+0,05%
390,60
391,00
11:56
Handelen
NEXTENERGY SOLAR FUND LTD.
87,60
+1,00
+1,15%
0,00
87,60
10:53
Handelen
NINETY ONE PLC
168,50
-2,70
-1,58%
167,90
168,80
13:17
Handelen
NORTH ATLANTIC SMALL.CO.INV.TR
3.630,00
+30,00
+0,83%
3.580,00
3.630,00
12:44
Handelen
OSB GROUP PLC
321,80
-7,50
-2,28%
321,40
322,80
13:10
Handelen
OXFORD INSTRUMENTS PLC
2.190,00
+5,00
+0,23%
2.185,00
2.195,00
13:02
Handelen
PACIFIC HORIZON INVESTM.TR.PLC
546,00
0,00
0,00%
0,00
0,00
10:58
Handelen
PAGEGROUP PLC
426,20
+4,80
+1,14%
426,20
427,40
13:02
Handelen
PANTHEON INTERNATIONAL PLC
292,50
0,00
0,00%
0,00
299,00
29 sep
Handelen
PARAGON BANKING GROUP PLC
487,40
-8,00
-1,61%
486,80
487,60
13:14
Handelen
PENNON GROUP PLC
606,50
+11,50
+1,93%
603,50
606,00
13:19
Handelen
PERSHING SQUARE HOLDINGS LTD.
2.996,00
+16,00
+0,54%
2.994,00
3.000,00
12:35
Handelen
PERSIMMON PLC
1.062,00
-19,00
-1,76%
1.060,50
1.062,00
13:19
Handelen
PERSONAL ASSETS TRUST PLC
462,00
-2,00
-0,43%
460,50
462,00
12:56
Handelen
PETS AT HOME GROUP PLC
334,60
-1,40
-0,42%
334,20
335,20
13:17
Handelen
PHOTO-ME INTERNATIONAL PLC
110,50
0,00
0,00%
0,00
0,00
aug '22
Handelen
PLAYTECH PLC
455,20
+4,40
+0,98%
455,00
456,40
13:10
Handelen
PLUS500 LTD.
1.406,00
+20,00
+1,44%
1.406,00
1.408,00
13:15
Handelen
POLAR CAPITAL TECH. TRUST PLC
2.215,00
-5,00
-0,23%
2.210,00
2.220,00
12:16
Handelen
PREMIER FOODS PLC
119,60
-0,40
-0,33%
119,40
119,80
11:59
Handelen
PRIMARY HEALTH PROPERTIES PLC
93,55
+0,15
+0,16%
93,25
93,50
13:18
Handelen
PURETECH HEALTH PLC
181,60
-0,40
-0,22%
182,60
183,40
13:19
Handelen
PZ CUSSONS PLC
142,00
0,00
0,00%
142,00
142,80
11:44
Handelen
QINETIQ GROUP PLC
318,60
+0,80
+0,25%
318,40
319,00
13:17
Handelen
QUILTER PLC
85,33
-0,77
-0,90%
85,25
85,40
13:19
Handelen
RATHBONES GROUP PLC
1.722,00
-32,00
-1,82%
1.720,00
1.726,00
12:30
Handelen
REDROW PLC
491,60
-5,20
-1,05%
491,00
492,40
13:08
Handelen
RENEWABLES INFRASTRUCTURE GRP
106,50
-0,30
-0,28%
106,20
106,60
12:06
Handelen
RENISHAW PLC
3.460,00
-64,00
-1,82%
3.464,00
3.472,00
13:08
Handelen
RHI MAGNESITA N.V.
2.806,00
+16,00
+0,57%
2.794,00
2.818,00
13:03
Handelen
RIT CAPITAL PARTNERS PLC
1.920,00
-10,00
-0,52%
1.918,00
1.926,00
13:18
Handelen
ROTORK PLC
309,00
-3,60
-1,15%
308,80
309,20
13:15
Handelen
ROYAL MAIL PLC
0,00
0,00
0,00%
0,00
0,00
Handelen
RUFFER INVESTMENT CO. LTD.
269,00
-0,50
-0,19%
269,50
271,00
13:16
Handelen
SAFESTORE HOLDINGS PLC
733,75
-6,25
-0,84%
733,00
734,50
13:19
Handelen
SAVILLS PLC
865,00
-4,50
-0,52%
865,00
866,50
13:08
Handelen
SCHRODER ASIAPACIFIC FUND PLC
486,50
0,00
0,00%
0,00
491,00
29 sep
Handelen
SCHRODER ORIENTAL INCOME FUND
249,00
0,00
0,00%
249,00
250,00
13:04
Handelen
SCOTT.AMERICAN INVESTM.CO.PLC
499,50
0,00
0,00%
499,00
503,00
29 sep
Handelen
SCOTTISH INV. TRUST PLC, THE
893,00
0,00
0,00%
0,00
0,00
aug '22
Handelen
SDCL ENERGY EFFICIENCY
67,45
-0,05
-0,07%
67,20
68,00
12:58
Handelen
SENIOR PLC
162,00
-0,60
-0,37%
162,00
162,60
13:12
Handelen
SEQUOIA ECONOM.INFR.INC.FD LTD
82,80
-0,30
-0,36%
82,70
83,40
13:03
Handelen
SERCO GROUP PLC
147,30
-2,10
-1,41%
147,20
147,40
13:12
Handelen
SIRIUS REAL ESTATE LTD.
86,20
-0,05
-0,06%
86,25
86,40
13:10
Handelen
SMITHSON INVESTMENT TRUST PLC
1.297,00
-8,00
-0,61%
1.296,00
1.298,00
12:57
Handelen
SOFTCAT PLC
1.445,00
-23,00
-1,57%
1.444,00
1.446,00
13:18
Handelen
SPECTRIS PLC
3.365,00
-49,00
-1,44%
3.364,00
3.367,00
13:19
Handelen
SPIRE HEALTHCARE GROUP PLC
230,50
-6,00
-2,54%
228,00
230,50
13:16
Handelen
SPIRENT COMMUNICATIONS PLC
137,30
-1,30
-0,94%
136,90
137,40
13:09
Handelen
SSP GROUP PLC
203,00
0,00
0,00%
202,60
203,00
13:14
Handelen
STANDARD LIFE PRIVATE EQ.TRUST
506,00
0,00
0,00%
0,00
0,00
apr '22
Handelen
STHREE PLC
372,50
-3,00
-0,80%
372,00
372,50
13:15
Handelen
SYNCONA LTD.
117,60
+1,40
+1,20%
116,80
118,00
11:52
Handelen
TARGET HEALTHCARE REIT PLC
76,30
+0,20
+0,26%
75,90
0,00
13:05
Handelen
TATE & LYLE PLC
681,50
-5,00
-0,73%
680,00
681,50
13:16
Handelen
TBC BANK GROUP PLC
2.980,00
-5,00
-0,17%
2.975,00
2.985,00
13:08
Handelen
TELECOM PLUS PLC
1.486,00
-16,00
-1,07%
1.484,00
1.488,00
12:32
Handelen
TEMPLE BAR INVESTM. TRUST PLC
235,00
-0,50
-0,21%
235,00
236,50
12:45
Handelen
TEMPLETON EMERG.MAR.INV.TR.PLC
147,40
0,00
0,00%
147,20
148,40
29 sep
Handelen
TI FLUID SYSTEMS PLC
124,80
+0,40
+0,32%
123,80
124,80
12:24
Handelen
TP ICAP GROUP PLC
168,10
-3,30
-1,93%
168,10
168,70
13:07
Handelen
TR EUROPEAN GROWTH TRUST PLC
177,00
0,00
0,00%
0,00
0,00
jan '22
Handelen
TR PROPERTY INVESTM. TRUST PLC
281,00
0,00
0,00%
280,50
282,50
12:30
Handelen
TRAINLINE PLC
282,40
+2,00
+0,71%
282,00
282,80
13:19
Handelen
TRAVIS PERKINS PLC
842,00
-3,20
-0,38%
841,60
844,80
13:11
Handelen
TRITAX BIG BOX REIT PLC
140,40
0,00
0,00%
140,40
140,70
13:19
Handelen
TRITAX EUROBOX
50,55
+0,05
+0,10%
50,40
50,70
13:15
Handelen
TUI AG
460,90
+8,70
+1,92%
460,60
461,40
13:14
Handelen
TWENTYFOUR INCOME FUND LTD.
97,70
-0,10
-0,10%
98,10
99,80
09:41
Handelen
TYMAN PLC
289,00
-1,00
-0,34%
288,50
289,00
13:02
Handelen
UK COMMERCIAL PPTY REIT LTD.
52,90
-0,40
-0,75%
52,90
53,20
12:00
Handelen
VESUVIUS PLC
434,60
+1,00
+0,23%
432,60
435,40
12:33
Handelen
VICTREX PLC
1.398,00
-12,00
-0,85%
1.397,00
1.401,00
12:59
Handelen
VIRGIN MONEY UK PLC
167,75
-0,50
-0,30%
167,50
167,80
13:11
Handelen
VOLUTION GROUP PLC
363,00
-1,20
-0,33%
362,00
363,40
13:14
Handelen
WATCHES OF SWITZERLAND GRP PLC
529,00
-5,00
-0,94%
529,00
530,50
13:09
Handelen
WETHERSPOON (J D)
685,50
-12,00
-1,72%
685,00
688,50
13:10
Handelen
WH SMITH PLC
1.335,00
-13,00
-0,96%
1.335,00
1.338,00
13:16
Handelen
WITAN INVESTMENT TRUST PLC
224,00
0,00
0,00%
222,00
226,00
29 sep
Handelen
WIZZ AIR HOLDINGS PLC
1.933,50
+10,50
+0,55%
1.930,50
1.933,50
13:18
Handelen
WORKSPACE GROUP PLC
489,80
-1,60
-0,33%
490,20
491,20
13:19
Handelen
WORLDWIDE HEALTHCARE TRUST PLC
308,00
-2,00
-0,65%
308,00
308,50
13:17
Handelen
FTSE AIM
Naam
Huidig
Verschil
Bied
Laat
Datum
FTSE Fledgling
Naam
Huidig
Verschil
Bied
Laat
Datum
FTSE SmallCap
Naam
Huidig
Verschil
Bied
Laat
Datum
FTSE techMARK
Naam
Huidig
Verschil
Bied
Laat
Datum
Geen instrumenten gevonden